UK markets open in 2 hours 39 minutes

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
188.34+0.34 (+0.18%)
At close: 04:00PM EST
188.45 +0.11 (+0.06%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240315C000900002024-02-16 11:49AM EST90.0096.4198.4598.700.00-1112162.70%
GLD240315C000950002023-11-16 2:05PM EST95.0090.4093.1093.400.00-1154127.73%
GLD240315C001000002024-02-01 2:34PM EST100.0090.9488.5088.700.00-114143.55%
GLD240315C001050002023-09-26 1:13PM EST105.0073.7080.8081.200.00-230.00%
GLD240315C001100002024-01-19 1:07PM EST110.0078.7376.7577.000.00-2180.00%
GLD240315C001150002024-02-21 1:01PM EST115.0072.7573.5073.750.00-19116.41%
GLD240315C001200002024-02-26 3:12PM EST120.0068.4568.5568.750.00-441108.98%
GLD240315C001250002023-11-27 3:05PM EST125.0063.4768.7069.150.00-435201.15%
GLD240315C001300002024-02-22 9:43AM EST130.0057.6258.5558.750.00-15391.89%
GLD240315C001350002023-12-18 9:46AM EST135.0054.1553.3553.550.00-13671.48%
GLD240315C001400002024-01-18 2:30PM EST140.0048.3246.9047.150.00-4440.00%
GLD240315C001450002024-02-16 3:04PM EST145.0041.9543.6043.800.00-115470.02%
GLD240315C001500002024-02-23 11:52AM EST150.0039.1938.6538.800.00-138663.14%
GLD240315C001550002024-02-26 12:45PM EST155.0033.2233.6533.800.00-717055.52%
GLD240315C001580002024-02-16 11:20AM EST158.0028.8230.6530.850.00-17051.66%
GLD240315C001590002023-11-17 3:46PM EST159.0027.4030.1030.400.00-146160.30%
GLD240315C001600002024-02-26 2:56PM EST160.0028.4428.6528.850.00-11,11650.98%
GLD240315C001610002024-02-13 3:23PM EST161.0024.3827.6527.850.00-121649.41%
GLD240315C001620002023-12-11 1:27PM EST162.0023.7029.0029.350.00-283178.96%
GLD240315C001630002023-12-27 1:02PM EST163.0032.0525.0525.350.00-18925.39%
GLD240315C001640002024-02-23 3:41PM EST164.0025.0824.7024.850.00-13444.78%
GLD240315C001650002024-02-27 12:36PM EST165.0023.5623.7023.850.00-214143.21%
GLD240315C001660002024-02-27 11:14AM EST166.0022.7022.7022.850.00-115241.68%
GLD240315C001670002024-02-16 11:33AM EST167.0019.6621.7021.850.00-13140.14%
GLD240315C001680002024-02-23 9:43AM EST168.0020.0720.7020.850.00-2321738.57%
GLD240315C001690002024-02-23 10:24AM EST169.0019.3319.7019.900.00-18437.89%
GLD240315C001700002024-02-28 11:18AM EST170.0018.7418.7018.90+0.34+1.85%165836.33%
GLD240315C001710002024-02-16 11:41AM EST171.0015.8417.7017.900.00-121434.74%
GLD240315C001720002024-02-14 11:38AM EST172.0013.4016.7016.900.00-117133.15%
GLD240315C001730002024-02-22 3:42PM EST173.0015.0315.7015.900.00-120431.54%
GLD240315C001740002024-02-27 3:27PM EST174.0014.4514.7014.900.00-138729.96%
GLD240315C001750002024-02-26 11:53AM EST175.0013.4013.7013.900.00-22,01628.35%
GLD240315C001760002024-02-26 9:40AM EST176.0012.3512.7012.900.00-32,41526.73%
GLD240315C001770002024-02-23 9:45AM EST177.0011.1111.7011.900.00-21,21525.10%
GLD240315C001780002024-02-22 3:26PM EST178.0010.0210.7510.900.00-239823.46%
GLD240315C001790002024-02-26 10:52AM EST179.009.499.759.950.00-140122.41%
GLD240315C001800002024-02-28 3:51PM EST180.008.868.758.95+0.26+3.02%2725,61720.70%
GLD240315C001810002024-02-28 11:18AM EST181.007.827.807.95+0.36+4.83%636718.97%
GLD240315C001820002024-02-26 1:41PM EST182.006.606.807.000.00-151,19817.70%
GLD240315C001825002024-02-26 12:35PM EST182.506.006.356.500.00-3316.80%
GLD240315C001830002024-02-26 11:15AM EST183.005.555.856.050.00-41,31516.33%
GLD240315C001835002024-02-26 3:12PM EST183.505.505.405.600.00-52515.82%
GLD240315C001840002024-02-28 3:54PM EST184.005.035.005.10+0.23+4.79%413,76714.84%
GLD240315C001845002024-02-23 3:48PM EST184.505.054.554.650.00-141614.26%
GLD240315C001850002024-02-28 3:27PM EST185.004.184.104.25+0.26+6.63%2022,89414.01%
GLD240315C001855002024-02-26 10:15AM EST185.503.653.703.80+0.25+7.35%1513.31%
GLD240315C001860002024-02-28 3:17PM EST186.003.353.303.40-0.03-0.89%181,76812.90%
GLD240315C001865002024-02-28 11:48AM EST186.502.902.963.05-0.05-1.69%16912.75%
GLD240315C001870002024-02-28 3:53PM EST187.002.652.592.69+0.20+8.16%388,76012.42%
GLD240315C001875002024-02-28 11:26AM EST187.502.312.292.36-0.09-3.75%9239912.17%
GLD240315C001880002024-02-28 3:30PM EST188.002.021.962.03+0.13+6.88%7717,02911.81%
GLD240315C001885002024-02-28 3:54PM EST188.501.761.701.74+0.12+7.32%26151111.55%
GLD240315C001890002024-02-28 3:55PM EST189.001.521.481.50+0.13+9.35%2,7886,37911.49%
GLD240315C001895002024-02-28 3:41PM EST189.501.261.261.280.00-3445211.41%
GLD240315C001900002024-02-28 4:13PM EST190.001.081.041.08+0.08+8.00%28030,59711.32%
GLD240315C001905002024-02-28 3:46PM EST190.500.910.890.91+0.08+9.64%451411.29%
GLD240315C001910002024-02-28 3:26PM EST191.000.750.730.77+0.05+7.14%253,93611.33%
GLD240315C001915002024-02-28 3:37PM EST191.500.630.610.64-0.01-1.56%3271,15011.30%
GLD240315C001920002024-02-28 3:53PM EST192.000.530.510.53+0.04+8.16%656,19211.32%
GLD240315C001925002024-02-28 12:45PM EST192.500.430.420.44-0.01-2.27%267511.35%
GLD240315C001930002024-02-28 3:42PM EST193.000.360.350.37+0.04+12.50%297,15911.48%
GLD240315C001935002024-02-28 3:47PM EST193.500.290.280.30-0.03-9.38%908411.48%
GLD240315C001940002024-02-28 3:42PM EST194.000.240.240.25-0.04-14.29%765,50711.60%
GLD240315C001945002024-02-28 2:50PM EST194.500.180.190.21-0.05-21.74%12211.74%
GLD240315C001950002024-02-28 3:48PM EST195.000.170.160.17+0.02+13.33%7513,06711.77%
GLD240315C001955002024-02-26 3:53PM EST195.500.190.140.150.00-21912.06%
GLD240315C001960002024-02-28 3:42PM EST196.000.110.110.13-0.02-15.38%161,22212.31%
GLD240315C001965002024-02-22 12:31PM EST196.500.160.100.110.00-39444112.45%
GLD240315C001970002024-02-28 11:35AM EST197.000.080.080.09-0.01-11.11%32,13712.55%
GLD240315C001975002024-02-23 12:57PM EST197.500.150.070.080.00-2,0022,00212.84%
GLD240315C001980002024-02-28 1:00PM EST198.000.070.060.070.00-43,86413.09%
GLD240315C001985002024-02-21 10:02AM EST198.500.140.060.070.00--113.58%
GLD240315C001990002024-02-28 3:42PM EST199.000.050.050.06-0.01-16.67%153,89113.77%
GLD240315C002000002024-02-28 12:15PM EST200.000.050.040.05+0.01+25.00%10136,10714.36%
GLD240315C002025002024-02-23 1:53PM EST202.500.060.030.040.00-1116.31%
GLD240315C002050002024-02-28 9:53AM EST205.000.020.020.03-0.01-33.33%824,56117.87%
GLD240315C002075002024-02-23 11:26AM EST207.500.030.020.030.00-3620.12%
GLD240315C002100002024-02-28 2:34PM EST210.000.020.020.03+0.01+100.00%315,41922.27%
GLD240315C002150002024-02-27 3:16PM EST215.000.010.010.020.00-34,75125.00%
GLD240315C002200002024-02-28 11:27AM EST220.000.010.010.02-0.01-50.00%92,54728.91%
GLD240315C002250002024-02-27 9:52AM EST225.000.010.000.010.00-602,29630.47%
GLD240315C002300002024-02-16 10:25AM EST230.000.010.000.010.00-17,17933.59%
GLD240315C002350002024-02-01 10:07AM EST235.000.050.000.010.00-1001,93436.72%
GLD240315C002400002024-02-14 3:41PM EST240.000.010.000.010.00-266839.84%
GLD240315C002450002024-01-31 10:34AM EST245.000.040.000.010.00-326542.97%
GLD240315C002500002024-02-07 12:24PM EST250.000.010.000.010.00-446746.09%
GLD240315C002550002024-01-22 10:12AM EST255.000.030.000.010.00-5844849.22%
GLD240315C002600002024-01-23 9:41AM EST260.000.020.000.010.00-5322451.56%
GLD240315C002650002024-01-30 11:52AM EST265.000.010.000.010.00-114251.56%
GLD240315C002700002024-01-18 4:10PM EST270.000.020.000.010.00-11,04153.13%
GLD240315C002750002024-02-01 10:01AM EST275.000.010.000.010.00-229756.25%
GLD240315C002800002024-01-31 3:00PM EST280.000.010.000.010.00-284659.38%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240315P000900002023-10-23 8:30AM EST90.000.010.000.000.00-15035550.00%
GLD240315P000950002023-10-03 8:54AM EST95.000.030.000.020.00-30385107.81%
GLD240315P001000002024-01-08 3:49PM EST100.000.010.000.010.00-120893.75%
GLD240315P001050002023-07-28 9:00AM EST105.000.020.010.020.00-303096.09%
GLD240315P001150002023-12-27 3:34PM EST115.000.020.000.010.00-31575.00%
GLD240315P001200002024-01-26 12:04PM EST120.000.010.000.010.00-12,50568.75%
GLD240315P001250002024-01-30 3:16PM EST125.000.010.000.010.00-2026962.50%
GLD240315P001300002023-12-27 10:17AM EST130.000.030.010.020.00-34140463.28%
GLD240315P001350002024-02-08 12:22PM EST135.000.010.000.010.00-1,0001,73651.56%
GLD240315P001400002024-02-23 3:39PM EST140.000.010.000.010.00-3,0993,81249.22%
GLD240315P001450002024-02-26 4:12PM EST145.000.010.000.010.00-404,89743.75%
GLD240315P001500002024-02-26 11:23AM EST150.000.020.000.010.00-2237,75238.67%
GLD240315P001550002024-02-27 1:02PM EST155.000.010.010.020.00-1710,88835.94%
GLD240315P001580002024-02-16 3:34PM EST158.000.020.010.020.00-322132.81%
GLD240315P001590002024-02-26 9:30AM EST159.000.030.010.020.00-62,07831.64%
GLD240315P001600002024-02-26 3:56PM EST160.000.020.010.020.00-22,59630.86%
GLD240315P001610002024-02-21 3:41PM EST161.000.020.010.020.00-25229.69%
GLD240315P001620002024-02-26 10:10AM EST162.000.020.010.020.00-58,03728.52%
GLD240315P001630002024-02-27 11:08AM EST163.000.020.010.020.00-1276,82527.54%
GLD240315P001640002024-02-23 1:52PM EST164.000.020.010.020.00-23,40426.56%
GLD240315P001650002024-02-28 12:12PM EST165.000.020.010.020.00-1219,72925.39%
GLD240315P001660002024-02-07 3:28PM EST166.000.040.020.030.00-53,50925.59%
GLD240315P001670002024-02-23 11:18AM EST167.000.030.020.030.00-1,45910,21424.61%
GLD240315P001680002024-02-26 12:45PM EST168.000.030.020.030.00-84,75023.44%
GLD240315P001690002024-02-28 11:16AM EST169.000.020.020.03-0.02-50.00%19,11622.46%
GLD240315P001700002024-02-27 9:30AM EST170.000.020.020.030.00-1015,21521.29%
GLD240315P001710002024-02-27 10:13AM EST171.000.030.020.030.00-103,91520.31%
GLD240315P001720002024-02-27 11:01AM EST172.000.030.020.030.00-44,45019.14%
GLD240315P001730002024-02-20 12:08PM EST173.000.040.020.030.00-24,29718.16%
GLD240315P001740002024-02-27 9:30AM EST174.000.020.030.040.00-21,80617.77%
GLD240315P001750002024-02-27 2:47PM EST175.000.030.030.04-0.01-25.00%27,58616.60%
GLD240315P001760002024-02-27 3:56PM EST176.000.040.030.040.00-53,34215.53%
GLD240315P001770002024-02-27 10:01AM EST177.000.040.040.050.00-24,10314.94%
GLD240315P001775002024-02-21 12:11PM EST177.500.080.040.050.00--1414.36%
GLD240315P001780002024-02-28 12:03PM EST178.000.050.040.050.00-16,37113.77%
GLD240315P001790002024-02-27 12:46PM EST179.000.070.050.060.00-241,22512.99%
GLD240315P001800002024-02-28 3:57PM EST180.000.060.060.07-0.02-25.00%21428,60512.16%
GLD240315P001805002024-02-27 9:45AM EST180.500.080.070.080.00-114111.82%
GLD240315P001810002024-02-28 3:52PM EST181.000.080.080.09-0.03-27.27%76,98511.48%
GLD240315P001815002024-02-28 9:30AM EST181.500.100.090.10-0.05-33.33%1711.04%
GLD240315P001820002024-02-28 3:52PM EST182.000.110.110.12-0.04-26.67%504,85910.84%
GLD240315P001825002024-02-28 11:16AM EST182.500.150.130.14-0.08-34.78%14210.52%
GLD240315P001830002024-02-28 3:42PM EST183.000.160.150.16-0.03-15.79%435,47910.16%
GLD240315P001835002024-02-28 2:59PM EST183.500.210.190.20-0.02-8.70%114110.01%
GLD240315P001840002024-02-28 3:42PM EST184.000.240.230.24-0.06-20.00%2077,9949.74%
GLD240315P001845002024-02-28 2:43PM EST184.500.330.290.30-0.12-26.67%163809.62%
GLD240315P001850002024-02-28 3:57PM EST185.000.360.360.37-0.09-20.00%4729,4949.47%
GLD240315P001855002024-02-28 2:16PM EST185.500.490.440.45-0.02-3.92%44379.28%
GLD240315P001860002024-02-28 3:26PM EST186.000.560.550.57-0.14-20.00%4503,9759.28%
GLD240315P001865002024-02-28 2:44PM EST186.500.730.680.70-0.10-12.05%381269.18%
GLD240315P001870002024-02-28 3:46PM EST187.000.850.830.86-0.14-14.14%634,5719.13%
GLD240315P001875002024-02-28 3:01PM EST187.501.051.011.04-0.13-11.02%1119,4509.06%
GLD240315P001880002024-02-28 3:58PM EST188.001.211.201.24-0.19-13.57%8211,8238.94%
GLD240315P001885002024-02-28 2:56PM EST188.501.521.451.48+0.07+4.83%1141718.89%
GLD240315P001890002024-02-28 3:45PM EST189.001.731.701.74-0.18-9.42%181,7988.79%
GLD240315P001895002024-02-28 10:25AM EST189.502.051.952.05+0.15+7.89%558.84%
GLD240315P001900002024-02-28 2:43PM EST190.002.452.272.35-0.14-5.41%415,3398.62%
GLD240315P001905002024-02-28 11:12AM EST190.502.732.622.72-0.21-7.14%11318.72%
GLD240315P001910002024-02-27 9:47AM EST191.002.993.003.100.00-88688.72%
GLD240315P001915002024-02-26 10:33AM EST191.504.103.353.500.00-468.72%
GLD240315P001920002024-02-28 1:27PM EST192.003.903.753.90-0.20-4.88%12518.50%
GLD240315P001925002024-02-28 11:03AM EST192.504.354.204.35-0.15-3.33%138.64%
GLD240315P001930002024-02-28 1:45PM EST193.004.854.654.80+0.20+4.30%131,6408.64%
GLD240315P001935002024-02-28 3:58PM EST193.505.155.105.25-0.35-6.36%24558.40%
GLD240315P001940002024-02-28 11:14AM EST194.005.805.555.75-0.20-3.33%2159.03%
GLD240315P001945002024-02-28 11:11AM EST194.506.256.056.25+0.20+3.31%209.62%
GLD240315P001950002024-02-27 10:31AM EST195.006.706.606.750.00-1010.25%
GLD240315P001960002024-02-13 9:40AM EST196.0011.057.557.750.00-1011.43%
GLD240315P001970002024-02-08 11:32AM EST197.009.058.558.750.00-6012.55%
GLD240315P001980002024-02-05 2:16PM EST198.0010.259.559.750.00-3013.67%
GLD240315P001990002024-01-17 2:34PM EST199.0013.2012.4012.600.00-520035.69%
GLD240315P002000002024-02-21 2:50PM EST200.0012.5011.6011.750.00-221415.92%
GLD240315P002050002024-02-28 1:10PM EST205.0016.5516.6016.75-0.82-4.72%1121.09%
GLD240315P002100002024-02-14 3:51PM EST210.0025.5921.6021.750.00-1025.98%
GLD240315P002150002024-02-27 3:49PM EST215.0027.0026.5526.750.00-1030.57%
GLD240315P002200002024-01-09 10:29AM EST220.0031.5131.5531.750.00-1034.96%
GLD240315P002250002024-02-14 4:13PM EST225.0040.6036.5536.750.00-2039.26%
GLD240315P002300002024-02-28 3:49PM EST230.0041.6741.5541.75-0.40-0.95%3343.36%
GLD240315P002350002024-02-28 3:49PM EST235.0046.6946.5546.75+2.05+4.59%3047.27%
GLD240315P002500002023-08-16 1:03PM EST250.0073.8671.4571.750.00--0175.13%
GLD240315P002600002024-01-22 9:44AM EST260.0072.950.000.000.00--00.00%
GLD240315P002700002023-08-16 10:36AM EST270.0093.3891.4591.750.00--0199.05%
GLD240315P002800002023-12-15 12:03PM EST280.0091.5190.1590.400.00-100.00%